Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.25 | 46.16 | 45.23 | 45.36 | 444,671 | -0.26(-0.56%) |
Jul 29, 2021 | 44.60 | 45.91 | 44.48 | 45.62 | 546,276 | +1.28(+2.89%) |
Jul 28, 2021 | 44.46 | 44.71 | 43.46 | 44.34 | 467,098 | +0.08(+0.17%) |
Jul 27, 2021 | 44.39 | 44.64 | 44.03 | 44.26 | 288,528 | -0.53(-1.19%) |
Jul 26, 2021 | 44.08 | 45.20 | 44.08 | 44.80 | 466,011 | +0.83(+1.88%) |
Jul 23, 2021 | 44.16 | 44.60 | 43.69 | 43.97 | 393,373 | +0.19(+0.43%) |
Jul 22, 2021 | 44.34 | 44.82 | 43.42 | 43.78 | 358,157 | -0.80(-1.79%) |
Jul 21, 2021 | 44.65 | 45.44 | 44.57 | 44.58 | 424,432 | +0.61(+1.38%) |
Jul 20, 2021 | 42.72 | 44.94 | 42.72 | 43.97 | 633,309 | +1.29(+3.02%) |
Jul 19, 2021 | 42.70 | 43.28 | 42.35 | 42.68 | 380,315 | -1.21(-2.77%) |
Jul 16, 2021 | 45.08 | 45.08 | 43.81 | 43.89 | 208,547 | -0.80(-1.78%) |
Jul 15, 2021 | 43.79 | 45.02 | 43.44 | 44.69 | 227,366 | +0.38(+0.86%) |
Jul 14, 2021 | 44.90 | 45.26 | 44.15 | 44.31 | 321,027 | -0.52(-1.16%) |
Jul 13, 2021 | 45.43 | 45.60 | 44.59 | 44.83 | 438,986 | -0.87(-1.91%) |
Jul 12, 2021 | 44.25 | 45.73 | 44.07 | 45.71 | 525,768 | +1.03(+2.32%) |
Jul 09, 2021 | 43.93 | 44.86 | 43.93 | 44.67 | 325,167 | +1.62(+3.77%) |
Jul 08, 2021 | 43.49 | 43.75 | 42.66 | 43.05 | 547,614 | -1.01(-2.28%) |
Jul 07, 2021 | 43.80 | 44.60 | 43.80 | 44.06 | 602,311 | -0.17(-0.39%) |
Jul 06, 2021 | 45.04 | 45.04 | 43.69 | 44.23 | 536,254 | -1.05(-2.33%) |
Jul 02, 2021 | 45.48 | 45.59 | 45.08 | 45.28 | 269,333 | -0.21(-0.46%) |
Jul 01, 2021 | 45.43 | 45.80 | 45.11 | 45.49 | 381,000 | +0.44(+0.97%) |
Jun 30, 2021 | 44.51 | 45.25 | 44.27 | 45.05 | 355,087 | +0.39(+0.87%) |
Jun 29, 2021 | 44.89 | 45.45 | 44.55 | 44.66 | 272,811 | +0.01(+0.02%) |
Jun 28, 2021 | 45.72 | 45.72 | 44.58 | 44.65 | 393,274 | -1.23(-2.69%) |
Jun 25, 2021 | 45.03 | 46.02 | 44.84 | 45.89 | 1,210,793 | +1.02(+2.26%) |
Jun 24, 2021 | 44.31 | 45.07 | 43.97 | 44.87 | 334,534 | +0.76(+1.72%) |
Jun 23, 2021 | 43.66 | 44.60 | 43.66 | 44.11 | 354,093 | +0.37(+0.85%) |
Jun 22, 2021 | 44.12 | 44.18 | 43.53 | 43.74 | 519,751 | -0.27(-0.60%) |
Jun 21, 2021 | 43.17 | 44.01 | 43.10 | 44.01 | 758,339 | +1.24(+2.91%) |
Jun 18, 2021 | 42.52 | 43.42 | 42.07 | 42.77 | 894,081 | -0.40(-0.92%) |
Jun 17, 2021 | 45.24 | 45.24 | 43.00 | 43.16 | 684,258 | -1.78(-3.97%) |
Jun 16, 2021 | 44.50 | 45.24 | 44.07 | 44.95 | 609,983 | +0.24(+0.53%) |
Jun 15, 2021 | 43.79 | 45.21 | 43.62 | 44.71 | 628,959 | +0.90(+2.06%) |
Jun 14, 2021 | 44.83 | 45.01 | 43.71 | 43.81 | 799,919 | -1.00(-2.22%) |
Jun 11, 2021 | 44.56 | 45.09 | 44.43 | 44.80 | 362,481 | +0.37(+0.83%) |
Jun 10, 2021 | 46.02 | 46.03 | 44.43 | 44.43 | 455,517 | -1.12(-2.46%) |
Jun 09, 2021 | 45.81 | 45.86 | 45.36 | 45.55 | 629,528 | -0.28(-0.60%) |
Jun 08, 2021 | 44.59 | 45.96 | 44.27 | 45.83 | 598,531 | +1.20(+2.68%) |
Jun 07, 2021 | 44.95 | 45.11 | 44.62 | 44.63 | 520,289 | -0.28(-0.63%) |
Jun 04, 2021 | 44.89 | 45.16 | 44.44 | 44.92 | 464,500 | -0.06(-0.13%) |
Jun 03, 2021 | 45.45 | 45.48 | 44.78 | 44.98 | 512,625 | -0.66(-1.46%) |
Jun 02, 2021 | 46.18 | 46.18 | 45.50 | 45.64 | 380,739 | -0.20(-0.43%) |
Jun 01, 2021 | 45.56 | 46.02 | 45.41 | 45.84 | 461,121 | +0.65(+1.43%) |
May 28, 2021 | 45.07 | 45.23 | 44.47 | 45.19 | 308,828 | +0.24(+0.53%) |
May 27, 2021 | 44.47 | 45.15 | 44.47 | 44.96 | 452,762 | +0.80(+1.80%) |
May 26, 2021 | 43.52 | 44.40 | 43.41 | 44.16 | 388,618 | +0.70(+1.62%) |
May 25, 2021 | 44.36 | 45.02 | 43.43 | 43.46 | 398,326 | -0.78(-1.76%) |
May 24, 2021 | 44.52 | 44.52 | 43.91 | 44.24 | 424,608 | -0.17(-0.38%) |
May 21, 2021 | 44.54 | 45.24 | 44.22 | 44.41 | 382,237 | +0.04(+0.09%) |
May 20, 2021 | 44.01 | 44.81 | 43.52 | 44.37 | 468,868 | +0.15(+0.34%) |
May 19, 2021 | 43.52 | 44.38 | 43.06 | 44.22 | 658,397 | +0.02(+0.04%) |
May 18, 2021 | 44.48 | 44.67 | 44.16 | 44.20 | 379,815 | -0.25(-0.56%) |
May 17, 2021 | 44.44 | 44.97 | 44.04 | 44.44 | 559,883 | -0.18(-0.40%) |
May 14, 2021 | 44.00 | 44.69 | 43.90 | 44.62 | 388,745 | +0.82(+1.88%) |
May 13, 2021 | 42.82 | 44.34 | 42.82 | 43.80 | 713,777 | +0.97(+2.27%) |
May 12, 2021 | 44.09 | 44.39 | 42.77 | 42.83 | 644,608 | -1.18(-2.68%) |
May 11, 2021 | 44.63 | 44.86 | 43.69 | 44.01 | 823,589 | -0.98(-2.18%) |
May 10, 2021 | 46.07 | 46.64 | 44.98 | 44.99 | 678,536 | -0.91(-1.98%) |
May 07, 2021 | 47.17 | 48.02 | 45.25 | 45.90 | 948,240 | -2.35(-4.87%) |
May 06, 2021 | 48.64 | 49.37 | 47.54 | 48.25 | 544,000 | -0.24(-0.49%) |
May 05, 2021 | 48.62 | 48.81 | 47.42 | 48.49 | 378,946 | -0.38(-0.77%) |
May 04, 2021 | 48.15 | 48.95 | 47.77 | 48.86 | 531,458 | +0.68(+1.41%) |
May 03, 2021 | 48.34 | 48.55 | 47.16 | 48.18 | 745,309 | +0.16(+0.33%) |
Apr 30, 2021 | 48.37 | 48.61 | 47.87 | 48.02 | 784,502 | -0.58(-1.19%) |
Apr 29, 2021 | 47.22 | 48.71 | 47.22 | 48.60 | 763,733 | +1.47(+3.13%) |
Apr 28, 2021 | 46.39 | 47.21 | 45.93 | 47.13 | 973,258 | +0.88(+1.90%) |
Apr 27, 2021 | 46.09 | 46.46 | 45.86 | 46.25 | 453,948 | +0.42(+0.91%) |
Apr 26, 2021 | 45.40 | 46.39 | 45.27 | 45.83 | 642,359 | +0.69(+1.53%) |
Apr 23, 2021 | 43.73 | 45.36 | 43.64 | 45.14 | 681,264 | +1.48(+3.40%) |
Apr 22, 2021 | 43.17 | 43.72 | 42.76 | 43.66 | 487,415 | +0.29(+0.68%) |
Apr 21, 2021 | 42.14 | 43.44 | 42.04 | 43.37 | 414,493 | +1.23(+2.91%) |
Apr 20, 2021 | 42.98 | 43.16 | 41.99 | 42.14 | 552,969 | -1.11(-2.58%) |
Apr 19, 2021 | 43.07 | 43.49 | 42.74 | 43.25 | 427,363 | +0.14(+0.33%) |
Apr 16, 2021 | 43.01 | 43.46 | 42.77 | 43.11 | 339,996 | +0.35(+0.82%) |
Apr 15, 2021 | 42.72 | 42.91 | 42.30 | 42.76 | 292,021 | +0.14(+0.33%) |
Apr 14, 2021 | 41.83 | 42.85 | 41.83 | 42.62 | 325,548 | +0.91(+2.17%) |
Apr 13, 2021 | 41.72 | 41.97 | 41.32 | 41.72 | 511,217 | -0.12(-0.29%) |
Apr 12, 2021 | 41.64 | 42.07 | 41.45 | 41.84 | 328,178 | +0.20(+0.48%) |
Apr 09, 2021 | 41.40 | 41.90 | 41.23 | 41.64 | 537,154 | +0.50(+1.22%) |
Apr 08, 2021 | 40.75 | 41.55 | 40.58 | 41.14 | 441,796 | +0.03(+0.07%) |
Apr 07, 2021 | 41.25 | 41.55 | 40.83 | 41.11 | 357,613 | +0.08(+0.18%) |
Apr 06, 2021 | 40.96 | 41.65 | 40.89 | 41.04 | 456,134 | +0.01(+0.02%) |
Apr 05, 2021 | 40.63 | 41.21 | 40.49 | 41.03 | 1,100,033 | +0.83(+2.07%) |
Apr 01, 2021 | 39.91 | 40.32 | 39.74 | 40.19 | 505,283 | +0.26(+0.66%) |
Mar 31, 2021 | 39.53 | 40.64 | 39.52 | 39.93 | 964,712 | +0.07(+0.17%) |
Mar 30, 2021 | 39.47 | 40.19 | 39.36 | 39.86 | 582,215 | +0.74(+1.88%) |
Mar 29, 2021 | 39.93 | 40.70 | 38.82 | 39.13 | 816,015 | -1.10(-2.72%) |
Mar 26, 2021 | 40.98 | 41.06 | 39.82 | 40.22 | 1,550,368 | -0.27(-0.68%) |
Mar 25, 2021 | 39.49 | 40.74 | 38.99 | 40.50 | 1,109,673 | +0.85(+2.14%) |
Mar 24, 2021 | 40.70 | 41.44 | 39.65 | 39.65 | 602,034 | -0.76(-1.87%) |
Mar 23, 2021 | 40.80 | 41.31 | 40.13 | 40.40 | 464,132 | -0.70(-1.70%) |
Mar 22, 2021 | 41.69 | 41.71 | 40.58 | 41.10 | 402,289 | -0.67(-1.61%) |
Mar 19, 2021 | 40.72 | 41.88 | 40.02 | 41.77 | 1,657,842 | +0.52(+1.26%) |
Mar 18, 2021 | 41.96 | 42.56 | 41.08 | 41.25 | 709,642 | -0.09(-0.23%) |
Mar 17, 2021 | 41.55 | 41.87 | 41.13 | 41.35 | 731,517 | +0.09(+0.21%) |
Mar 16, 2021 | 41.84 | 42.24 | 41.18 | 41.26 | 570,541 | -0.65(-1.55%) |
Mar 15, 2021 | 41.63 | 42.13 | 41.19 | 41.91 | 568,524 | +0.18(+0.43%) |
Mar 12, 2021 | 42.11 | 42.58 | 41.28 | 41.73 | 616,251 | +0.37(+0.89%) |
Mar 11, 2021 | 41.74 | 41.95 | 41.36 | 41.37 | 638,761 | -0.77(-1.82%) |
Mar 10, 2021 | 41.28 | 42.46 | 41.16 | 42.13 | 828,008 | +1.06(+2.58%) |
Mar 09, 2021 | 41.17 | 41.68 | 40.13 | 41.07 | 746,936 | -0.63(-1.52%) |
Mar 08, 2021 | 41.11 | 42.18 | 40.94 | 41.71 | 1,062,662 | +0.67(+1.63%) |
Mar 05, 2021 | 41.08 | 41.32 | 40.03 | 41.04 | 550,472 | +0.45(+1.11%) |
Mar 04, 2021 | 40.55 | 41.15 | 39.73 | 40.59 | 650,478 | +0.01(+0.02%) |
Mar 03, 2021 | 40.74 | 41.64 | 40.35 | 40.58 | 942,224 | +0.14(+0.35%) |
Mar 02, 2021 | 42.08 | 42.43 | 40.31 | 40.44 | 999,834 | -2.15(-5.05%) |
Mar 01, 2021 | 42.28 | 42.96 | 42.01 | 42.59 | 371,682 | +1.03(+2.49%) |
Feb 26, 2021 | 41.07 | 42.75 | 40.53 | 41.56 | 611,446 | +0.38(+0.91%) |
Feb 25, 2021 | 41.90 | 42.05 | 40.50 | 41.18 | 531,451 | -0.18(-0.43%) |
Feb 24, 2021 | 40.88 | 42.26 | 40.69 | 41.36 | 770,447 | +0.48(+1.17%) |
Feb 23, 2021 | 37.50 | 40.95 | 36.88 | 40.88 | 1,076,185 | +3.66(+9.82%) |
Feb 22, 2021 | 37.05 | 37.51 | 36.69 | 37.22 | 455,446 | +0.10(+0.28%) |
Feb 19, 2021 | 37.37 | 37.55 | 37.09 | 37.12 | 321,685 | +0.03(+0.08%) |
Feb 18, 2021 | 37.10 | 37.44 | 36.93 | 37.09 | 431,770 | -0.24(-0.65%) |
Feb 17, 2021 | 36.55 | 37.39 | 36.43 | 37.34 | 468,235 | +0.62(+1.69%) |
Feb 16, 2021 | 37.21 | 37.64 | 36.65 | 36.72 | 570,226 | -0.34(-0.91%) |
Feb 12, 2021 | 36.09 | 37.34 | 35.71 | 37.05 | 366,697 | +1.05(+2.92%) |
Feb 11, 2021 | 35.53 | 36.26 | 35.46 | 36.00 | 476,086 | +0.55(+1.56%) |
Feb 10, 2021 | 35.67 | 35.98 | 35.33 | 35.45 | 704,433 | -0.11(-0.32%) |
Feb 09, 2021 | 35.54 | 35.80 | 35.02 | 35.56 | 430,315 | +0.04(+0.11%) |
Feb 08, 2021 | 35.54 | 35.84 | 35.33 | 35.52 | 469,768 | +0.16(+0.45%) |
Feb 05, 2021 | 35.51 | 35.77 | 35.01 | 35.36 | 340,733 | +0.33(+0.94%) |
Feb 04, 2021 | 34.52 | 35.46 | 34.29 | 35.03 | 423,584 | +0.76(+2.22%) |
Feb 03, 2021 | 33.95 | 34.48 | 33.84 | 34.27 | 458,389 | +0.12(+0.36%) |
Feb 02, 2021 | 34.28 | 34.55 | 33.54 | 34.15 | 328,829 | +0.31(+0.92%) |
Feb 01, 2021 | 33.85 | 34.06 | 33.41 | 33.84 | 428,745 | +0.24(+0.73%) |
Jan 29, 2021 | 35.01 | 35.44 | 33.46 | 33.60 | 1,009,642 | -1.55(-4.41%) |
Jan 28, 2021 | 35.24 | 35.67 | 34.86 | 35.15 | 701,099 | +0.13(+0.38%) |
Jan 27, 2021 | 34.35 | 35.43 | 34.10 | 35.01 | 758,172 | +0.11(+0.32%) |
Jan 26, 2021 | 35.27 | 35.32 | 34.69 | 34.90 | 736,026 | +0.13(+0.38%) |
Jan 25, 2021 | 33.63 | 34.84 | 33.18 | 34.77 | 635,833 | +0.69(+2.01%) |
Jan 22, 2021 | 33.60 | 34.15 | 33.45 | 34.08 | 554,622 | -0.17(-0.49%) |
Jan 21, 2021 | 36.34 | 36.45 | 34.06 | 34.25 | 1,431,995 | -1.98(-5.47%) |
Jan 20, 2021 | 36.25 | 36.64 | 35.96 | 36.24 | 433,549 | +0.04(+0.10%) |
Jan 19, 2021 | 36.46 | 36.54 | 35.78 | 36.20 | 733,517 | +0.03(+0.08%) |
Jan 15, 2021 | 36.30 | 36.80 | 36.04 | 36.17 | 752,443 | -0.67(-1.81%) |
Jan 14, 2021 | 36.09 | 37.07 | 35.90 | 36.84 | 828,804 | +1.08(+3.02%) |
Jan 13, 2021 | 36.05 | 36.60 | 35.63 | 35.76 | 777,509 | -0.29(-0.81%) |
Jan 12, 2021 | 35.49 | 36.40 | 35.49 | 36.05 | 921,273 | +0.89(+2.54%) |
Jan 11, 2021 | 33.77 | 35.36 | 33.68 | 35.16 | 1,595,630 | +0.86(+2.49%) |
Jan 08, 2021 | 33.83 | 34.34 | 33.11 | 34.30 | 630,920 | +0.51(+1.50%) |
Jan 07, 2021 | 32.89 | 33.90 | 32.61 | 33.79 | 764,623 | +1.20(+3.69%) |
Jan 06, 2021 | 30.07 | 32.84 | 30.07 | 32.59 | 991,291 | +3.26(+11.12%) |
Jan 05, 2021 | 29.01 | 29.58 | 28.91 | 29.33 | 535,634 | +0.45(+1.56%) |
Jan 04, 2021 | 29.87 | 30.05 | 28.64 | 28.88 | 621,513 | -0.71(-2.41%) |
Dec 31, 2020 | 29.59 | 29.59 | 29.59 | 346,635 | +0.48(+1.65%) | |
Dec 30, 2020 | 28.93 | 29.35 | 28.92 | 29.11 | 346,635 | +0.11(+0.39%) |
Dec 29, 2020 | 29.84 | 29.84 | 28.95 | 29.00 | 503,923 | -0.73(-2.47%) |
Dec 28, 2020 | 29.76 | 30.48 | 29.70 | 29.73 | 676,892 | -0.08(-0.28%) |
Dec 24, 2020 | 29.61 | 29.84 | 28.99 | 29.82 | 278,907 | +0.21(+0.70%) |
Dec 23, 2020 | 28.92 | 30.03 | 28.92 | 29.61 | 578,518 | +1.05(+3.69%) |
Dec 22, 2020 | 28.60 | 28.93 | 28.28 | 28.56 | 773,444 | -0.04(-0.13%) |
Dec 21, 2020 | 28.63 | 28.80 | 28.01 | 28.60 | 739,335 | -0.15(-0.52%) |
Dec 18, 2020 | 29.12 | 29.52 | 28.34 | 28.75 | 1,283,761 | -0.59(-2.02%) |
Dec 17, 2020 | 29.86 | 30.02 | 29.14 | 29.34 | 877,202 | -0.53(-1.76%) |
Dec 16, 2020 | 30.17 | 30.35 | 29.74 | 29.86 | 631,357 | -0.24(-0.81%) |
Dec 15, 2020 | 29.44 | 30.24 | 29.44 | 30.11 | 689,707 | +1.04(+3.59%) |
Dec 14, 2020 | 30.16 | 30.30 | 29.03 | 29.07 | 650,399 | -0.58(-1.97%) |
Dec 11, 2020 | 29.83 | 30.21 | 29.32 | 29.65 | 385,426 | -0.73(-2.41%) |
Dec 10, 2020 | 29.69 | 30.44 | 29.55 | 30.38 | 589,699 | +0.38(+1.25%) |
Dec 09, 2020 | 28.59 | 30.19 | 28.56 | 30.01 | 1,551,287 | +1.79(+6.33%) |
Dec 08, 2020 | 27.96 | 28.54 | 27.94 | 28.22 | 875,302 | -0.11(-0.40%) |
Dec 07, 2020 | 28.85 | 28.85 | 28.06 | 28.33 | 640,295 | -0.78(-2.68%) |
Dec 04, 2020 | 29.22 | 29.52 | 28.87 | 29.11 | 716,901 | +0.30(+1.04%) |
Dec 03, 2020 | 28.91 | 29.21 | 28.65 | 28.81 | 440,494 | -0.21(-0.71%) |
Dec 02, 2020 | 29.04 | 29.45 | 28.84 | 29.02 | 592,983 | -0.12(-0.42%) |
Dec 01, 2020 | 29.18 | 29.66 | 28.93 | 29.14 | 569,890 | +0.83(+2.92%) |
Nov 30, 2020 | 29.57 | 29.91 | 28.20 | 28.31 | 673,867 | -1.51(-5.07%) |
Nov 27, 2020 | 30.27 | 30.55 | 29.64 | 29.83 | 256,560 | -0.57(-1.89%) |
Nov 25, 2020 | 31.11 | 31.19 | 30.12 | 30.40 | 345,415 | -0.93(-2.97%) |
Nov 24, 2020 | 31.11 | 31.58 | 30.85 | 31.33 | 581,615 | +0.89(+2.93%) |
Nov 23, 2020 | 30.16 | 30.58 | 30.13 | 30.44 | 495,937 | +0.71(+2.40%) |
Nov 20, 2020 | 29.36 | 29.94 | 29.19 | 29.72 | 549,301 | +0.16(+0.54%) |
Nov 19, 2020 | 29.40 | 29.70 | 28.79 | 29.56 | 746,245 | -0.10(-0.35%) |
Nov 18, 2020 | 29.77 | 30.85 | 29.64 | 29.67 | 1,121,148 | +0.03(+0.10%) |
Nov 17, 2020 | 29.71 | 29.86 | 28.84 | 29.64 | 943,271 | -0.51(-1.68%) |
Nov 16, 2020 | 29.49 | 30.31 | 29.26 | 30.15 | 1,094,885 | +1.42(+4.94%) |
Nov 13, 2020 | 27.32 | 28.90 | 27.32 | 28.73 | 614,616 | +1.75(+6.47%) |
Nov 12, 2020 | 27.65 | 27.74 | 26.62 | 26.98 | 1,330,194 | -1.04(-3.70%) |
Nov 11, 2020 | 28.83 | 28.87 | 27.60 | 28.02 | 641,578 | -0.63(-2.18%) |
Nov 10, 2020 | 28.70 | 29.13 | 28.49 | 28.64 | 809,540 | +0.16(+0.56%) |
Nov 09, 2020 | 26.71 | 29.23 | 26.71 | 28.48 | 2,372,724 | +3.70(+14.92%) |
Nov 06, 2020 | 25.18 | 25.92 | 24.22 | 24.79 | 1,157,384 | -0.22(-0.90%) |
Nov 05, 2020 | 24.71 | 25.40 | 24.64 | 25.01 | 986,074 | +0.43(+1.75%) |
Nov 04, 2020 | 25.72 | 25.72 | 24.51 | 24.58 | 1,007,284 | -1.65(-6.30%) |
Nov 03, 2020 | 25.55 | 26.39 | 25.36 | 26.23 | 756,379 | +1.34(+5.40%) |
Nov 02, 2020 | 24.28 | 25.09 | 24.09 | 24.89 | 725,705 | +1.05(+4.39%) |
Oct 30, 2020 | 23.96 | 24.23 | 23.58 | 23.84 | 855,751 | -0.19(-0.78%) |
Oct 29, 2020 | 22.59 | 24.04 | 22.43 | 24.03 | 1,273,411 | +1.22(+5.36%) |
Oct 28, 2020 | 23.14 | 23.37 | 22.64 | 22.81 | 780,952 | -0.94(-3.97%) |
Oct 27, 2020 | 25.71 | 25.71 | 23.73 | 23.75 | 945,999 | -2.24(-8.62%) |
Oct 26, 2020 | 26.10 | 26.29 | 25.73 | 25.99 | 1,048,856 | -0.50(-1.87%) |
Oct 23, 2020 | 26.34 | 26.54 | 25.95 | 26.49 | 615,258 | +0.38(+1.47%) |
Oct 22, 2020 | 25.06 | 26.13 | 25.04 | 26.10 | 1,288,830 | +0.94(+3.75%) |
Oct 21, 2020 | 24.83 | 25.21 | 24.72 | 25.16 | 561,527 | +0.42(+1.70%) |
Oct 20, 2020 | 24.79 | 24.97 | 24.31 | 24.74 | 1,306,758 | +0.20(+0.80%) |
Oct 19, 2020 | 25.19 | 25.31 | 24.44 | 24.54 | 993,628 | -0.43(-1.72%) |
Oct 16, 2020 | 25.46 | 25.52 | 24.91 | 24.97 | 1,183,617 | -0.36(-1.44%) |
Oct 15, 2020 | 24.73 | 25.40 | 24.70 | 25.34 | 1,459,003 | +0.11(+0.44%) |
Oct 14, 2020 | 25.91 | 26.10 | 25.21 | 25.23 | 1,165,258 | -0.78(-3.02%) |
Oct 13, 2020 | 26.41 | 26.62 | 25.83 | 26.01 | 1,256,135 | -0.54(-2.04%) |
Oct 12, 2020 | 26.05 | 26.67 | 25.81 | 26.55 | 1,415,997 | +0.35(+1.35%) |
Oct 09, 2020 | 26.57 | 26.85 | 25.98 | 26.20 | 2,072,134 | -0.41(-1.54%) |
Oct 08, 2020 | 27.27 | 27.39 | 26.14 | 26.61 | 1,943,846 | -0.34(-1.25%) |
Oct 07, 2020 | 26.42 | 27.37 | 26.19 | 26.94 | 3,571,892 | +0.66(+2.52%) |
Oct 06, 2020 | 25.99 | 27.57 | 25.54 | 26.28 | 19,853,838 | +0.49(+1.88%) |
Oct 05, 2020 | 23.84 | 26.02 | 23.84 | 25.79 | 3,641,580 | +1.94(+8.14%) |
Oct 02, 2020 | 22.54 | 24.07 | 22.40 | 23.85 | 5,297,691 | +3.36(+16.41%) |
Oct 01, 2020 | 20.20 | 20.52 | 19.99 | 20.49 | 924,564 | +0.43(+2.14%) |
Sep 30, 2020 | 19.38 | 20.15 | 19.38 | 20.06 | 1,197,350 | +0.76(+3.92%) |
Sep 29, 2020 | 19.42 | 19.45 | 18.87 | 19.30 | 1,279,404 | -0.33(-1.66%) |
Sep 28, 2020 | 19.21 | 20.00 | 19.17 | 19.63 | 1,041,792 | +0.70(+3.70%) |
Sep 25, 2020 | 18.19 | 19.04 | 18.19 | 18.93 | 1,096,458 | +0.55(+3.00%) |
Sep 24, 2020 | 18.60 | 18.89 | 17.85 | 18.38 | 1,054,779 | +0.45(+2.50%) |
Sep 23, 2020 | 18.13 | 18.78 | 17.92 | 17.93 | 818,348 | -0.13(-0.72%) |
Sep 22, 2020 | 17.92 | 18.77 | 17.92 | 18.06 | 1,439,392 | +0.13(+0.73%) |
Sep 21, 2020 | 17.56 | 18.08 | 17.23 | 17.93 | 997,695 | +0.12(+0.68%) |
Sep 18, 2020 | 18.44 | 18.53 | 17.76 | 17.81 | 1,464,906 | -0.62(-3.35%) |
Sep 17, 2020 | 18.03 | 18.58 | 17.67 | 18.43 | 832,233 | +0.20(+1.08%) |
Sep 16, 2020 | 18.21 | 18.59 | 17.77 | 18.23 | 1,251,263 | +0.21(+1.19%) |
Sep 15, 2020 | 18.82 | 18.90 | 17.97 | 18.02 | 1,357,316 | -0.61(-3.26%) |
Sep 14, 2020 | 19.40 | 19.40 | 18.60 | 18.62 | 751,060 | -0.67(-3.48%) |
Sep 11, 2020 | 19.07 | 19.35 | 18.95 | 19.29 | 651,236 | +0.28(+1.47%) |
Sep 10, 2020 | 19.34 | 19.68 | 19.01 | 19.01 | 1,254,264 | -0.24(-1.26%) |
Sep 09, 2020 | 19.65 | 19.65 | 18.90 | 19.26 | 783,226 | -0.12(-0.63%) |
Sep 08, 2020 | 20.04 | 20.07 | 19.20 | 19.38 | 750,547 | -0.99(-4.86%) |
Sep 04, 2020 | 19.98 | 20.49 | 19.75 | 20.37 | 436,120 | +0.65(+3.32%) |
Sep 03, 2020 | 20.18 | 20.83 | 19.56 | 19.71 | 529,374 | -0.27(-1.35%) |
Sep 02, 2020 | 19.97 | 20.28 | 19.82 | 19.99 | 545,532 | -0.07(-0.37%) |
Sep 01, 2020 | 20.00 | 20.34 | 19.90 | 20.06 | 389,246 | +0.03(+0.14%) |
Aug 31, 2020 | 20.46 | 20.47 | 20.01 | 20.03 | 625,593 | -0.62(-2.99%) |
Aug 28, 2020 | 20.97 | 20.98 | 20.47 | 20.65 | 418,238 | -0.02(-0.09%) |
Aug 27, 2020 | 19.89 | 20.83 | 19.89 | 20.67 | 634,388 | +0.68(+3.41%) |
Aug 26, 2020 | 20.55 | 20.57 | 19.98 | 19.99 | 922,071 | -0.49(-2.42%) |
Aug 25, 2020 | 21.21 | 21.38 | 20.43 | 20.48 | 1,207,488 | -0.54(-2.58%) |
Aug 24, 2020 | 20.34 | 21.13 | 20.22 | 21.02 | 1,224,007 | +0.68(+3.35%) |
Aug 21, 2020 | 21.05 | 21.11 | 20.28 | 20.34 | 633,140 | -0.80(-3.80%) |
Aug 20, 2020 | 21.35 | 21.45 | 21.03 | 21.14 | 457,603 | -0.54(-2.50%) |
Aug 19, 2020 | 21.55 | 22.12 | 21.50 | 21.69 | 473,077 | +0.16(+0.74%) |
Aug 18, 2020 | 21.86 | 22.00 | 21.49 | 21.53 | 772,151 | -0.38(-1.75%) |
Aug 17, 2020 | 21.97 | 22.11 | 21.46 | 21.91 | 791,407 | -0.19(-0.88%) |
Aug 14, 2020 | 21.72 | 22.45 | 21.51 | 22.10 | 568,345 | +0.17(+0.76%) |
Aug 13, 2020 | 22.22 | 22.36 | 21.71 | 21.94 | 1,004,838 | -0.45(-2.03%) |
Aug 12, 2020 | 22.75 | 22.79 | 22.02 | 22.39 | 789,105 | +0.02(+0.08%) |
Aug 11, 2020 | 22.75 | 23.39 | 22.34 | 22.37 | 995,087 | -0.04(-0.17%) |
Aug 10, 2020 | 21.43 | 22.57 | 21.43 | 22.41 | 810,132 | +0.99(+4.63%) |
Aug 07, 2020 | 20.47 | 21.53 | 19.97 | 21.42 | 1,646,181 | +1.07(+5.28%) |
Aug 06, 2020 | 20.38 | 20.71 | 20.30 | 20.34 | 710,582 | -0.18(-0.86%) |
Aug 05, 2020 | 20.19 | 20.84 | 20.17 | 20.52 | 966,940 | +0.43(+2.12%) |
Aug 04, 2020 | 20.53 | 20.68 | 20.06 | 20.09 | 864,070 | -0.46(-2.25%) |